Hot Features
プレミアム
Swiss Helvetia Fund Inc (SWZ)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 5.93667546174 | 7.58 | 8.05 | 7.5546 | 23539 | 7.66731252 | CS |
| 4 | 0.25 | 3.21336760925 | 7.78 | 8.05 | 7.49 | 25749 | 7.58634139 | CS |
| 12 | -0.58 | -6.73635307782 | 8.61 | 8.7166 | 7.49 | 28038 | 7.92480782 | CS |
| 26 | -0.41 | -4.85781990521 | 8.44 | 9.14 | 7.49 | 23023 | 8.27888373 | CS |
| 52 | -0.07 | -0.864197530864 | 8.1 | 9.14 | 7.49 | 19718 | 8.14279052 | CS |
| 156 | -1.84 | -18.6423505572 | 9.87 | 9.8799 | 6.56 | 19964 | 8.04674701 | CS |
| 260 | -0.44 | -5.19480519481 | 8.47 | 10.13 | 5.54 | 21663 | 8.22122971 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 7.61 | -0.1 | -1.23 | 7.59 | 7.6439 | 7.59 | 24307 |
| 1736379600 | 7.705 | -0.02 | -0.19 | 7.7 | 7.71 | 7.58 | 29165 |
| 1736293200 | 7.72 | 0.11 | 1.45 | 7.71 | 7.75 | 7.7 | 23870 |
| 1736206800 | 7.61 | 0.04 | 0.54 | 7.58 | 7.63 | 7.5546 | 16815 |
| 1735947600 | 7.5695 | -0 | -0.01 | 7.56 | 7.57 | 7.53 | 4620 |
| 1735861200 | 7.57 | 0.08 | 1.07 | 7.55 | 7.588 | 7.532 | 20885 |
| 1735688400 | 7.49 | -0.08 | -1.06 | 7.6 | 7.6 | 7.49 | 71489 |
| 1735602000 | 7.57 | 0.05 | 0.66 | 7.53 | 7.6 | 7.53 | 28346 |
| 1735342800 | 7.52 | -0.04 | -0.53 | 7.53 | 7.5499 | 7.51 | 9599 |
| 1735256400 | 7.56 | -0.02 | -0.26 | 7.58 | 7.582 | 7.5 | 6418 |
| 1735077840 | 7.58 | 0.04 | 0.53 | 7.54 | 7.6016 | 7.54 | 14895 |
| 1734997200 | 7.54 | 0.01 | 0.13 | 7.54 | 7.5675 | 7.49 | 46277 |
| 1734738000 | 7.53 | -0.06 | -0.79 | 7.5 | 7.57 | 7.495 | 28283 |
| 1734651600 | 7.59 | 0.02 | 0.33 | 7.68 | 7.68 | 7.54 | 22685 |
| 1734565200 | 7.5654 | -0.13 | -1.75 | 7.63 | 7.6593 | 7.545 | 55552 |
| 1734478800 | 7.7 | -0.1 | -1.28 | 7.69 | 7.71 | 7.68 | 15139 |
| 1734392400 | 7.8 | -0.06 | -0.76 | 7.78 | 7.87 | 7.78 | 19394 |
| 1734133200 | 7.86 | 0.03 | 0.38 | 7.87 | 7.9065 | 7.83 | 16125 |
| 1734046800 | 7.83 | -0.12 | -1.51 | 7.89 | 7.92 | 7.83 | 22645 |
| 1733960400 | 7.95 | 0.09 | 1.15 | 7.91 | 7.95 | 7.91 | 30195 |
| 1733874000 | 7.86 | -0.11 | -1.38 | 7.94 | 7.94 | 7.86 | 22886 |
| 1733787600 | 7.97 | 0.04 | 0.50 | 7.94 | 7.98 | 7.94 | 18591 |
| 1733528400 | 7.93 | 0.03 | 0.38 | 7.93 | 7.94 | 7.92 | 23286 |
| 1733442000 | 7.9 | -0.01 | -0.13 | 7.93 | 7.93 | 7.89 | 14383 |
| 1733355600 | 7.91 | 0.02 | 0.25 | 7.88 | 7.94 | 7.88 | 46188 |
| 1733269200 | 7.89 | -0.01 | -0.13 | 7.9 | 7.91 | 7.885 | 9944 |
| 1733182800 | 7.9 | 0.02 | 0.25 | 7.85 | 7.93 | 7.82 | 32418 |
| 1732917840 | 7.88 | 0.08 | 1.03 | 7.85 | 7.89 | 7.85 | 10859 |
| 1732750800 | 7.8 | 0.03 | 0.39 | 7.807 | 7.81 | 7.78 | 15725 |
| 1732664400 | 7.77 | -0.04 | -0.51 | 7.77 | 7.8065 | 7.72 | 31069 |
| 1732578000 | 7.81 | 0.01 | 0.13 | 7.87 | 7.89 | 7.6833 | 58879 |
| 1732318800 | 7.8 | -0.02 | -0.23 | 7.83 | 7.87 | 7.795 | 30025 |
| 1732232400 | 7.8181 | 0.02 | 0.23 | 7.78 | 7.8181 | 7.78 | 14710 |
| 1732146000 | 7.8 | -0.01 | -0.13 | 7.81 | 7.845 | 7.77 | 11601 |
| 1732059600 | 7.81 | -0.07 | -0.89 | 7.85 | 7.85 | 7.78 | 42191 |
| 1731973200 | 7.88 | 0.01 | 0.13 | 7.83 | 7.88 | 7.83 | 19712 |
| 1731714000 | 7.87 | -0.04 | -0.51 | 7.91 | 7.91 | 7.85 | 18312 |
| 1731627600 | 7.91 | -0 | -0.04 | 7.95 | 7.95 | 7.91 | 15495 |
| 1731541200 | 7.9133 | -0.03 | -0.34 | 7.91 | 7.95 | 7.91 | 23491 |
| 1731454800 | 7.94 | -0.16 | -1.98 | 8.0399999 | 8.13 | 7.82 | 58284 |
| 1731368400 | 8.1 | 0.06 | 0.75 | 8.08 | 8.14 | 8.06 | 32692 |
| 1731109200 | 8.0399999 | -0.11 | -1.35 | 8.07 | 8.1 | 8.03 | 19003 |
| 1731022800 | 8.15 | 0.11 | 1.37 | 8.11 | 8.22 | 8.11 | 30360 |
| 1730936400 | 8.0399999 | -0.18 | -2.19 | 8.13 | 8.44 | 8.03 | 25100 |
| 1730850000 | 8.22 | 0.01 | 0.12 | 8.24 | 8.24 | 8.205 | 9417 |
| 1730763600 | 8.21 | 0.01 | 0.12 | 8.22 | 8.27 | 8.19 | 3161 |
| 1730500800 | 8.2 | 0.09 | 1.11 | 8.13 | 8.23 | 8.13 | 94894 |
| 1730414400 | 8.11 | -0.08 | -0.98 | 8.17 | 8.17 | 8.08 | 20073 |
| 1730328000 | 8.19 | -0.1 | -1.21 | 8.27 | 8.36 | 8.18 | 115378 |
| 1730241600 | 8.2899999 | -0.17 | -2.01 | 8.33 | 8.3699999 | 8.25 | 52656 |
| 1730155200 | 8.46 | 0.03 | 0.30 | 8.46 | 8.52 | 8.45 | 21969 |
| 1729896000 | 8.435 | -0.01 | -0.12 | 8.46 | 8.471 | 8.4 | 8416 |
| 1729809600 | 8.445 | 0.01 | 0.06 | 8.46 | 8.48 | 8.44 | 26166 |
| 1729723200 | 8.44 | -0.07 | -0.82 | 8.44 | 8.7166 | 8.43 | 40271 |
| 1729636800 | 8.51 | -0.06 | -0.70 | 8.56 | 8.585 | 8.5 | 8441 |
| 1729550400 | 8.57 | -0.05 | -0.58 | 8.61 | 8.7 | 8.57 | 37352 |
| 1729291200 | 8.6199999 | -0.05 | -0.62 | 8.6199999 | 8.7014 | 8.6199999 | 43542 |
| 1729204800 | 8.674 | -0.02 | -0.18 | 8.69 | 8.7899999 | 8.66 | 7026 |
| 1729118400 | 8.69 | 0.01 | 0.12 | 8.7 | 8.7299 | 8.68 | 3397 |
| 1729032000 | 8.68 | -0.08 | -0.95 | 8.72 | 8.7723 | 8.67 | 4460 |
| 1728945600 | 8.7632 | 0.01 | 0.15 | 8.73 | 8.77 | 8.7119 | 31447 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
